Eaton Corporation plc (FRA:3EC)
Germany · Delayed Price · Currency is EUR 294.85
-1.70 (-0.57%)
Last updated: Sep 9, 2025, 12:43 PM CET
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 295.40 | 295.40 | 294.85 | 294.85 | - | -0.57% | 20 |
| Sep 8, 2025 | 296.55 | 296.55 | 296.55 | 296.55 | - | -1.71% | 10 |
| Sep 5, 2025 | 297.15 | 301.70 | 297.15 | 301.70 | - | 2.99% | 10 |
| Sep 4, 2025 | 292.95 | 292.95 | 292.95 | 292.95 | - | -0.09% | 34 |
| Sep 3, 2025 | 294.15 | 294.15 | 293.20 | 293.20 | - | -0.09% | 34 |
| Sep 2, 2025 | 296.75 | 296.75 | 293.45 | 293.45 | - | -0.86% | 11 |
| Sep 1, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | - | -2.23% | 4 |
| Aug 29, 2025 | 302.75 | 302.75 | 302.75 | 302.75 | - | -0.08% | 4 |
| Aug 28, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | - | 0.51% | 4 |
| Aug 27, 2025 | 301.45 | 301.45 | 301.45 | 301.45 | - | 1.91% | 30 |
| Aug 26, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | - | 0.20% | - |
| Aug 25, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | - | -0.44% | - |
| Aug 22, 2025 | 296.50 | 296.50 | 296.50 | 296.50 | - | 0.27% | 30 |
| Aug 21, 2025 | 295.70 | 295.70 | 295.70 | 295.70 | - | -0.82% | 30 |
| Aug 20, 2025 | 298.15 | 298.15 | 298.15 | 298.15 | - | -1.05% | 30 |
| Aug 19, 2025 | 301.30 | 301.30 | 301.30 | 301.30 | - | 0.92% | 30 |
| Aug 18, 2025 | 298.55 | 298.55 | 298.55 | 298.55 | - | -1.53% | 30 |
| Aug 15, 2025 | 303.20 | 303.20 | 303.20 | 303.20 | - | -0.87% | 30 |
| Aug 14, 2025 | 303.70 | 305.85 | 303.70 | 305.85 | - | -1.16% | 30 |
| Aug 13, 2025 | 309.45 | 309.45 | 309.45 | 309.45 | - | -0.69% | 98 |
| Aug 12, 2025 | 308.55 | 311.60 | 308.55 | 311.60 | - | 0.63% | 98 |
| Aug 11, 2025 | 309.65 | 309.65 | 309.65 | 309.65 | - | 0.55% | 20 |
| Aug 8, 2025 | 307.95 | 307.95 | 307.95 | 307.95 | - | -2.10% | 20 |
| Aug 7, 2025 | 305.70 | 314.55 | 305.70 | 314.55 | - | 1.44% | 20 |
| Aug 6, 2025 | 310.10 | 310.10 | 310.10 | 310.10 | - | 0.23% | 4 |
| Aug 5, 2025 | 339.55 | 339.55 | 303.00 | 309.40 | - | -5.93% | 87 |
| Aug 4, 2025 | 328.90 | 328.90 | 328.90 | 328.90 | - | -1.59% | - |
| Aug 1, 2025 | 334.20 | 334.20 | 334.20 | 334.20 | - | -2.45% | 10 |
| Jul 31, 2025 | 341.65 | 342.60 | 341.65 | 342.60 | - | 1.86% | 10 |
| Jul 30, 2025 | 336.35 | 336.35 | 336.35 | 336.35 | - | -0.46% | 89 |
| Jul 29, 2025 | 337.90 | 337.90 | 337.90 | 337.90 | - | -1.07% | 89 |
| Jul 28, 2025 | 333.90 | 341.55 | 333.90 | 341.55 | - | 4.64% | 89 |
| Jul 25, 2025 | 326.40 | 326.40 | 326.40 | 326.40 | - | 1.52% | 5 |
| Jul 24, 2025 | 321.50 | 321.50 | 321.50 | 321.50 | - | 1.53% | - |
| Jul 23, 2025 | 316.65 | 316.65 | 316.65 | 316.65 | - | -0.42% | 5 |
| Jul 22, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | - | -1.90% | 5 |
| Jul 21, 2025 | 324.15 | 324.15 | 324.15 | 324.15 | - | -0.75% | 5 |
| Jul 18, 2025 | 326.60 | 326.60 | 326.60 | 326.60 | - | 5.12% | - |
| Jul 17, 2025 | 310.70 | 310.70 | 310.70 | 310.70 | - | 0.36% | 5 |
| Jul 16, 2025 | 309.60 | 309.60 | 309.60 | 309.60 | - | 0.72% | 5 |
| Jul 15, 2025 | 307.40 | 307.40 | 307.40 | 307.40 | - | 0.31% | 5 |
| Jul 14, 2025 | 306.70 | 306.70 | 306.45 | 306.45 | - | 0.82% | 5 |
| Jul 11, 2025 | 303.95 | 303.95 | 303.95 | 303.95 | - | -1.31% | 35 |
| Jul 10, 2025 | 304.45 | 308.00 | 303.80 | 308.00 | - | 0.87% | 35 |
| Jul 9, 2025 | 302.10 | 305.35 | 302.10 | 305.35 | - | 0.39% | 180 |
| Jul 8, 2025 | 304.15 | 304.15 | 304.15 | 304.15 | - | -0.90% | 25 |
| Jul 7, 2025 | 305.25 | 306.90 | 305.25 | 306.90 | - | 0.52% | 25 |
| Jul 4, 2025 | 305.30 | 305.30 | 305.30 | 305.30 | - | 0.99% | 10 |
| Jul 3, 2025 | 302.30 | 302.30 | 302.30 | 302.30 | - | 0.70% | 10 |
| Jul 2, 2025 | 300.20 | 300.20 | 300.20 | 300.20 | - | -0.27% | - |